Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (OP: NFGFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.171 9.504 8.770 9.418 142,952 +0.19(+2.05%)
May 27, 2021 9.540 9.700 8.760 9.229 308,604 -0.51(-5.25%)
May 26, 2021 9.911 10.25 9.550 9.740 149,831 -0.32(-3.16%)
May 25, 2021 10.55 10.55 9.547 10.06 330,359 +0.41(+4.23%)
May 24, 2021 9.250 10.70 9.245 9.650 316,154 +0.60(+6.67%)
May 21, 2021 7.589 9.240 7.500 9.047 197,530 +1.48(+19.51%)
May 20, 2021 7.550 7.573 7.300 7.570 113,320 +0.01(+0.18%)
May 19, 2021 7.850 7.850 7.300 7.556 109,514 +0.09(+1.20%)
May 18, 2021 7.650 7.650 7.230 7.467 98,971 -0.00(-0.04%)
May 17, 2021 7.020 7.600 6.790 7.470 167,666 +0.45(+6.40%)
May 14, 2021 7.500 7.720 7.000 7.021 182,137 -0.38(-5.12%)
May 13, 2021 7.650 7.689 6.530 7.400 395,809 -0.29(-3.81%)
May 12, 2021 7.899 8.055 7.570 7.693 194,592 -0.20(-2.50%)
May 11, 2021 7.380 7.890 7.140 7.890 231,007 +0.26(+3.41%)
May 10, 2021 7.248 7.840 7.137 7.630 331,419 +0.68(+9.72%)
May 07, 2021 6.995 7.110 6.727 6.954 231,658 +0.38(+5.81%)
May 06, 2021 6.430 6.980 6.395 6.572 298,904 +0.18(+2.80%)
May 05, 2021 8.150 8.150 6.150 6.393 646,994 -0.43(-6.26%)
May 04, 2021 6.103 6.940 6.039 6.820 329,213 +1.06(+18.40%)
May 03, 2021 5.605 5.790 5.521 5.760 192,657 +0.27(+4.92%)
Apr 30, 2021 5.593 5.680 5.347 5.490 104,500 -0.09(-1.61%)
Apr 29, 2021 5.675 5.700 5.410 5.580 181,912 +0.05(+0.83%)
Apr 28, 2021 5.294 5.690 5.210 5.534 244,319 +0.43(+8.51%)
Apr 27, 2021 5.110 5.190 5.000 5.100 171,141 +0.11(+2.20%)
Apr 26, 2021 4.955 5.111 4.810 4.990 133,798 +0.11(+2.33%)
Apr 23, 2021 4.950 4.980 4.610 4.876 90,100 +0.24(+5.29%)
Apr 22, 2021 4.810 5.030 4.551 4.631 112,320 -0.18(-3.72%)
Apr 21, 2021 4.925 5.140 4.650 4.810 183,499 -0.05(-1.10%)
Apr 20, 2021 4.580 4.878 4.298 4.864 198,506 +0.67(+15.89%)
Apr 19, 2021 4.400 4.700 4.105 4.197 243,620 -0.08(-1.77%)
Apr 16, 2021 4.049 4.400 4.000 4.272 285,200 +0.30(+7.55%)
Apr 15, 2021 3.808 3.983 3.790 3.972 85,102 +0.19(+4.95%)
Apr 14, 2021 3.890 3.911 3.720 3.785 77,153 -0.09(-2.45%)
Apr 13, 2021 4.300 4.300 3.804 3.880 72,675 -0.19(-4.68%)
Apr 12, 2021 4.110 4.150 3.950 4.070 74,635 +0.02(+0.50%)
Apr 09, 2021 4.100 4.100 3.877 4.050 127,300 +0.07(+1.84%)
Apr 08, 2021 3.775 4.030 3.680 3.977 161,499 +0.34(+9.21%)
Apr 07, 2021 3.700 3.780 3.642 3.642 113,121 -0.03(-0.93%)
Apr 06, 2021 3.660 3.700 3.600 3.676 76,444 +0.16(+4.42%)
Apr 05, 2021 3.497 3.700 3.420 3.520 83,443 +0.14(+4.13%)
Apr 01, 2021 3.455 3.560 3.360 3.381 73,600 -0.01(-0.28%)
Mar 31, 2021 3.350 3.670 3.320 3.390 81,966 +0.07(+2.11%)
Mar 30, 2021 3.630 3.630 3.250 3.320 159,117 -0.34(-9.29%)
Mar 29, 2021 4.390 4.390 3.620 3.660 121,939 +0.01(+0.27%)
Mar 26, 2021 3.615 3.930 3.580 3.650 55,200 +0.04(+1.11%)
Mar 25, 2021 3.792 4.210 3.480 3.610 152,968 -0.22(-5.80%)
Mar 24, 2021 3.690 3.990 3.690 3.832 102,076 -0.05(-1.29%)
Mar 23, 2021 4.050 4.400 3.870 3.882 129,270 -0.10(-2.45%)
Mar 22, 2021 3.790 4.000 3.780 3.980 162,640 +0.28(+7.56%)
Mar 19, 2021 3.950 4.025 3.697 3.700 117,200 -0.02(-0.55%)
Mar 18, 2021 3.860 3.970 3.720 3.720 223,212 +0.09(+2.58%)
Mar 17, 2021 3.500 3.740 3.327 3.627 127,572 +0.18(+5.32%)
Mar 16, 2021 3.030 3.500 3.030 3.443 178,141 +0.31(+9.72%)
Mar 15, 2021 3.240 3.240 3.080 3.138 54,394 -0.06(-1.93%)
Mar 12, 2021 3.120 3.450 3.094 3.200 72,100 +0.04(+1.27%)
Mar 11, 2021 3.300 3.400 3.150 3.160 120,746 -0.06(-1.86%)
Mar 10, 2021 3.298 3.360 3.151 3.220 218,961 +0.04(+1.27%)
Mar 09, 2021 3.253 3.350 3.173 3.180 231,733 -0.03(-0.80%)
Mar 08, 2021 3.140 3.290 3.120 3.205 101,874 +0.09(+2.95%)
Mar 05, 2021 2.900 3.131 2.850 3.113 107,400 +0.18(+6.26%)
Mar 04, 2021 2.921 2.990 2.810 2.930 87,363 +0.06(+2.09%)
Mar 03, 2021 2.961 2.961 2.830 2.870 33,174 -0.12(-4.05%)
Mar 02, 2021 3.130 3.130 2.825 2.991 63,703 +0.08(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.